Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.27 | 34.31 | 34.31 | 34.31 | 398,339 | +0.06(+0.19%) |
Dec 30, 2013 | 34.23 | 34.35 | 34.08 | 34.25 | 492,788 | +0.01(+0.04%) |
Dec 27, 2013 | 34.25 | 34.29 | 34.01 | 34.24 | 412,045 | +0.11(+0.32%) |
Dec 26, 2013 | 34.00 | 34.29 | 34.00 | 34.13 | 476,222 | +0.17(+0.50%) |
Dec 24, 2013 | 34.15 | 34.35 | 33.93 | 33.96 | 437,384 | -0.35(-1.02%) |
Dec 23, 2013 | 34.36 | 34.52 | 34.00 | 34.31 | 1,061,596 | +0.22(+0.65%) |
Dec 20, 2013 | 33.51 | 34.38 | 33.39 | 34.09 | 13,918,550 | +0.60(+1.80%) |
Dec 19, 2013 | 33.73 | 33.73 | 33.26 | 33.49 | 942,932 | -0.23(-0.67%) |
Dec 18, 2013 | 33.74 | 33.92 | 33.31 | 33.71 | 1,170,931 | -0.05(-0.13%) |
Dec 17, 2013 | 33.59 | 33.85 | 33.27 | 33.76 | 1,077,494 | +0.25(+0.75%) |
Dec 16, 2013 | 33.58 | 33.58 | 33.21 | 33.50 | 947,393 | +0.58(+1.77%) |
Dec 13, 2013 | 32.49 | 32.94 | 32.22 | 32.92 | 1,229,432 | +0.57(+1.76%) |
Dec 12, 2013 | 32.00 | 32.42 | 31.95 | 32.35 | 1,054,897 | +0.47(+1.48%) |
Dec 11, 2013 | 32.37 | 32.39 | 31.82 | 31.88 | 625,207 | -0.36(-1.10%) |
Dec 10, 2013 | 32.57 | 33.05 | 32.19 | 32.24 | 1,267,634 | -0.74(-2.24%) |
Dec 09, 2013 | 33.24 | 33.46 | 32.86 | 32.97 | 1,047,248 | -0.25(-0.74%) |
Dec 06, 2013 | 33.53 | 33.58 | 33.14 | 33.22 | 0 | -0.02(-0.06%) |
Dec 05, 2013 | 33.25 | 33.58 | 33.19 | 33.24 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 32.79 | 33.39 | 32.63 | 33.25 | 0 | +0.40(+1.22%) |
Dec 03, 2013 | 33.17 | 33.29 | 32.54 | 32.85 | 984,082 | -0.43(-1.30%) |
Dec 02, 2013 | 33.36 | 33.54 | 33.17 | 33.28 | 0 | -0.06(-0.19%) |
Nov 29, 2013 | 33.37 | 33.60 | 33.31 | 33.35 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 33.30 | 33.41 | 33.15 | 33.35 | 0 | +0.16(+0.49%) |
Nov 26, 2013 | 33.24 | 33.31 | 32.99 | 33.19 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 32.88 | 33.30 | 32.73 | 33.19 | 0 | +0.41(+1.26%) |
Nov 22, 2013 | 32.64 | 32.83 | 32.45 | 32.77 | 0 | +0.24(+0.74%) |
Nov 21, 2013 | 31.94 | 32.55 | 31.94 | 32.53 | 588,618 | +0.54(+1.70%) |
Nov 20, 2013 | 31.91 | 32.11 | 31.71 | 31.99 | 0 | +0.16(+0.49%) |
Nov 19, 2013 | 32.02 | 32.11 | 31.73 | 31.84 | 0 | -0.25(-0.79%) |
Nov 18, 2013 | 32.11 | 32.45 | 31.95 | 32.09 | 0 | +0.05(+0.16%) |
Nov 15, 2013 | 31.52 | 32.11 | 31.52 | 32.04 | 0 | +0.52(+1.66%) |
Nov 14, 2013 | 31.19 | 31.56 | 31.04 | 31.51 | 415,214 | +0.32(+1.02%) |
Nov 13, 2013 | 30.97 | 31.26 | 30.81 | 31.19 | 0 | +0.08(+0.25%) |
Nov 12, 2013 | 31.23 | 31.38 | 30.97 | 31.12 | 0 | -0.04(-0.12%) |
Nov 11, 2013 | 30.92 | 31.18 | 30.67 | 31.16 | 0 | +0.36(+1.18%) |
Nov 08, 2013 | 30.15 | 30.81 | 30.04 | 30.79 | 0 | +0.71(+2.37%) |
Nov 07, 2013 | 30.53 | 30.73 | 30.05 | 30.08 | 0 | -0.36(-1.19%) |
Nov 06, 2013 | 30.88 | 31.03 | 30.39 | 30.44 | 0 | -0.41(-1.34%) |
Nov 05, 2013 | 30.81 | 31.03 | 30.74 | 30.86 | 478,795 | -0.06(-0.21%) |
Nov 04, 2013 | 30.40 | 30.92 | 30.37 | 30.92 | 0 | +0.56(+1.85%) |
Nov 01, 2013 | 30.39 | 30.72 | 30.31 | 30.36 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 30.22 | 30.51 | 29.39 | 30.35 | 0 | -0.06(-0.19%) |
Oct 30, 2013 | 30.60 | 30.95 | 30.23 | 30.41 | 0 | -0.16(-0.53%) |
Oct 29, 2013 | 30.50 | 30.72 | 30.44 | 30.57 | 0 | +0.09(+0.30%) |
Oct 28, 2013 | 30.60 | 30.76 | 30.47 | 30.48 | 0 | -0.07(-0.23%) |
Oct 25, 2013 | 30.86 | 30.90 | 30.42 | 30.55 | 0 | -0.19(-0.63%) |
Oct 24, 2013 | 30.42 | 30.81 | 29.22 | 30.75 | 0 | -0.15(-0.48%) |
Oct 23, 2013 | 30.92 | 31.17 | 30.63 | 30.90 | 0 | -0.10(-0.33%) |
Oct 22, 2013 | 31.41 | 31.50 | 30.98 | 31.00 | 0 | -0.23(-0.73%) |
Oct 21, 2013 | 30.95 | 31.31 | 30.86 | 31.23 | 0 | +0.28(+0.92%) |
Oct 18, 2013 | 31.25 | 31.25 | 30.72 | 30.94 | 731,937 | -0.10(-0.31%) |
Oct 17, 2013 | 30.73 | 31.08 | 30.42 | 31.04 | 568,188 | +0.25(+0.82%) |
Oct 16, 2013 | 30.53 | 30.83 | 30.40 | 30.79 | 0 | +0.47(+1.56%) |
Oct 15, 2013 | 30.63 | 30.75 | 30.19 | 30.31 | 0 | -0.31(-1.01%) |
Oct 14, 2013 | 30.44 | 30.74 | 30.33 | 30.62 | 0 | +0.07(+0.23%) |
Oct 11, 2013 | 30.28 | 30.56 | 30.28 | 30.55 | 0 | +0.36(+1.18%) |
Oct 10, 2013 | 29.98 | 30.26 | 29.84 | 30.20 | 0 | +0.50(+1.70%) |
Oct 09, 2013 | 29.86 | 29.93 | 29.54 | 29.69 | 0 | -0.19(-0.65%) |
Oct 08, 2013 | 30.26 | 30.44 | 29.78 | 29.89 | 0 | -0.39(-1.28%) |
Oct 07, 2013 | 30.33 | 30.42 | 30.13 | 30.28 | 0 | -0.25(-0.81%) |
Oct 04, 2013 | 30.26 | 30.62 | 30.13 | 30.52 | 0 | +0.28(+0.92%) |
Oct 03, 2013 | 30.32 | 30.46 | 30.01 | 30.24 | 0 | -0.21(-0.68%) |
Oct 02, 2013 | 30.17 | 30.45 | 29.93 | 30.45 | 0 | +0.16(+0.51%) |